Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 18.27 | 18.65 | 18.21 | 18.41 | 889,212 | +0.04(+0.20%) |
Jun 27, 2019 | 18.18 | 18.39 | 17.98 | 18.37 | 1,106,399 | +0.30(+1.69%) |
Jun 26, 2019 | 17.43 | 18.12 | 17.25 | 18.07 | 1,202,557 | +0.69(+3.99%) |
Jun 25, 2019 | 17.31 | 17.67 | 17.21 | 17.37 | 1,666,207 | +0.07(+0.43%) |
Jun 24, 2019 | 17.28 | 17.74 | 17.12 | 17.30 | 1,303,413 | -0.05(-0.27%) |
Jun 21, 2019 | 16.98 | 17.49 | 16.89 | 17.35 | 1,365,630 | +0.32(+1.90%) |
Jun 20, 2019 | 17.05 | 17.28 | 16.64 | 17.02 | 1,027,282 | +0.09(+0.55%) |
Jun 19, 2019 | 18.09 | 18.09 | 16.64 | 16.93 | 1,030,023 | -1.11(-6.15%) |
Jun 18, 2019 | 18.13 | 18.78 | 18.01 | 18.04 | 1,022,642 | -0.03(-0.15%) |
Jun 17, 2019 | 18.44 | 18.59 | 18.05 | 18.07 | 907,053 | -0.35(-1.91%) |
Jun 14, 2019 | 18.57 | 18.63 | 18.29 | 18.42 | 989,083 | -0.09(-0.50%) |
Jun 13, 2019 | 18.10 | 18.54 | 17.90 | 18.51 | 1,180,322 | +0.57(+3.18%) |
Jun 12, 2019 | 18.49 | 18.52 | 17.91 | 17.94 | 779,094 | -0.55(-2.99%) |
Jun 11, 2019 | 18.51 | 18.62 | 18.28 | 18.49 | 980,335 | +0.11(+0.60%) |
Jun 10, 2019 | 17.90 | 18.56 | 17.81 | 18.38 | 1,254,301 | +0.55(+3.10%) |
Jun 07, 2019 | 17.53 | 18.20 | 17.50 | 17.83 | 1,188,312 | +0.41(+2.33%) |
Jun 06, 2019 | 17.14 | 17.53 | 16.88 | 17.42 | 1,707,336 | +0.26(+1.50%) |
Jun 05, 2019 | 18.29 | 18.59 | 17.07 | 17.17 | 1,330,555 | -1.06(-5.81%) |
Jun 04, 2019 | 18.56 | 19.32 | 17.93 | 18.23 | 1,633,898 | +0.37(+2.06%) |
Jun 03, 2019 | 17.29 | 18.12 | 17.20 | 17.86 | 1,854,170 | +0.49(+2.81%) |
May 31, 2019 | 17.62 | 17.78 | 17.25 | 17.37 | 1,132,067 | -0.55(-3.08%) |
May 30, 2019 | 18.34 | 18.69 | 17.85 | 17.92 | 774,261 | -0.51(-2.75%) |
May 29, 2019 | 18.67 | 18.67 | 18.07 | 18.43 | 989,476 | -0.57(-3.01%) |
May 28, 2019 | 19.53 | 19.68 | 18.97 | 19.00 | 862,563 | -0.56(-2.87%) |
May 24, 2019 | 19.85 | 20.03 | 19.24 | 19.56 | 937,489 | -0.23(-1.16%) |
May 23, 2019 | 20.58 | 20.67 | 19.60 | 19.79 | 828,325 | -1.04(-5.00%) |
May 22, 2019 | 21.40 | 21.65 | 20.68 | 20.83 | 755,098 | -0.76(-3.50%) |
May 21, 2019 | 20.98 | 21.68 | 20.51 | 21.59 | 863,133 | +0.63(+2.99%) |
May 20, 2019 | 20.97 | 21.22 | 20.68 | 20.96 | 951,640 | -0.17(-0.83%) |
May 17, 2019 | 21.62 | 21.92 | 21.11 | 21.14 | 878,855 | -0.76(-3.45%) |
May 16, 2019 | 22.07 | 22.53 | 21.89 | 21.89 | 490,990 | -0.17(-0.79%) |
May 15, 2019 | 21.90 | 22.11 | 21.34 | 22.07 | 622,730 | +0.01(+0.04%) |
May 14, 2019 | 22.08 | 22.38 | 21.61 | 22.06 | 925,286 | +0.05(+0.21%) |
May 13, 2019 | 23.04 | 23.04 | 21.97 | 22.01 | 891,804 | -1.48(-6.31%) |
May 10, 2019 | 23.66 | 23.74 | 23.02 | 23.49 | 518,800 | -0.29(-1.24%) |
May 09, 2019 | 23.32 | 24.06 | 23.05 | 23.79 | 540,806 | +0.24(+1.02%) |
May 08, 2019 | 23.80 | 23.88 | 23.37 | 23.55 | 413,761 | -0.26(-1.08%) |
May 07, 2019 | 24.40 | 24.69 | 23.65 | 23.81 | 390,939 | -0.80(-3.26%) |
May 06, 2019 | 24.24 | 24.69 | 24.09 | 24.61 | 411,850 | -0.08(-0.34%) |
May 03, 2019 | 24.03 | 24.77 | 23.95 | 24.69 | 732,705 | +0.76(+3.19%) |
May 02, 2019 | 23.74 | 24.05 | 23.59 | 23.93 | 594,300 | +0.21(+0.89%) |
May 01, 2019 | 24.22 | 24.26 | 23.68 | 23.71 | 612,420 | -0.44(-1.83%) |
Apr 30, 2019 | 24.36 | 24.59 | 23.86 | 24.16 | 712,640 | -0.30(-1.24%) |
Apr 29, 2019 | 24.93 | 25.33 | 24.44 | 24.46 | 470,080 | -0.40(-1.59%) |
Apr 26, 2019 | 24.76 | 25.09 | 24.56 | 24.86 | 430,307 | +0.02(+0.07%) |
Apr 25, 2019 | 25.46 | 25.69 | 24.82 | 24.84 | 571,946 | -0.86(-3.33%) |
Apr 24, 2019 | 25.09 | 26.00 | 25.09 | 25.70 | 539,320 | +0.66(+2.65%) |
Apr 23, 2019 | 24.99 | 25.23 | 24.72 | 25.03 | 496,778 | +0.18(+0.70%) |
Apr 22, 2019 | 26.01 | 26.25 | 24.60 | 24.86 | 649,827 | -0.52(-2.03%) |
Apr 18, 2019 | 24.89 | 25.47 | 24.16 | 25.37 | 542,037 | +0.39(+1.55%) |
Apr 17, 2019 | 25.55 | 25.92 | 24.96 | 24.99 | 658,260 | -0.47(-1.85%) |
Apr 16, 2019 | 24.68 | 25.57 | 24.53 | 25.46 | 896,924 | +0.87(+3.56%) |
Apr 15, 2019 | 23.91 | 24.86 | 23.82 | 24.58 | 789,907 | +0.76(+3.21%) |
Apr 12, 2019 | 23.93 | 24.01 | 23.60 | 23.82 | 569,290 | +0.06(+0.27%) |
Apr 11, 2019 | 23.82 | 23.98 | 23.37 | 23.75 | 500,110 | -0.05(-0.19%) |
Apr 10, 2019 | 23.89 | 24.03 | 23.36 | 23.80 | 762,665 | +0.89(+3.90%) |
Apr 09, 2019 | 23.30 | 23.30 | 22.90 | 22.90 | 575,220 | -0.54(-2.32%) |
Apr 08, 2019 | 23.86 | 23.99 | 23.37 | 23.45 | 906,554 | -0.48(-2.00%) |
Apr 05, 2019 | 23.95 | 24.32 | 23.75 | 23.93 | 715,441 | +0.09(+0.39%) |
Apr 04, 2019 | 23.27 | 23.90 | 23.03 | 23.83 | 559,848 | +0.58(+2.50%) |
Apr 03, 2019 | 22.99 | 23.28 | 22.78 | 23.25 | 736,533 | +0.30(+1.32%) |
Apr 02, 2019 | 23.40 | 23.40 | 22.76 | 22.95 | 552,674 | -0.37(-1.58%) |
Apr 01, 2019 | 23.02 | 23.41 | 22.89 | 23.32 | 581,782 | +0.58(+2.55%) |
Mar 29, 2019 | 22.79 | 22.86 | 22.41 | 22.74 | 842,372 | -0.01(-0.04%) |
Mar 28, 2019 | 22.70 | 22.94 | 22.10 | 22.75 | 581,435 | +0.26(+1.15%) |
Mar 27, 2019 | 21.69 | 22.64 | 21.69 | 22.49 | 645,200 | +0.83(+3.83%) |
Mar 26, 2019 | 22.13 | 22.38 | 21.56 | 21.66 | 751,904 | -0.30(-1.38%) |
Mar 25, 2019 | 21.39 | 22.09 | 21.04 | 21.97 | 1,069,896 | +0.38(+1.75%) |
Mar 22, 2019 | 22.57 | 22.86 | 21.07 | 21.59 | 2,235,827 | -2.06(-8.70%) |
Mar 21, 2019 | 23.54 | 24.17 | 23.39 | 23.64 | 1,148,031 | -0.06(-0.27%) |
Mar 20, 2019 | 23.69 | 23.98 | 23.41 | 23.71 | 701,051 | -0.01(-0.04%) |
Mar 19, 2019 | 24.88 | 24.88 | 23.69 | 23.72 | 863,926 | -1.20(-4.83%) |
Mar 18, 2019 | 24.42 | 25.18 | 24.41 | 24.92 | 714,600 | +0.50(+2.03%) |
Mar 15, 2019 | 24.87 | 25.12 | 24.36 | 24.42 | 728,141 | -0.47(-1.88%) |
Mar 14, 2019 | 25.10 | 25.10 | 24.42 | 24.89 | 632,078 | -0.36(-1.42%) |
Mar 13, 2019 | 25.01 | 25.46 | 24.65 | 25.25 | 459,874 | +0.29(+1.18%) |
Mar 12, 2019 | 25.17 | 25.17 | 24.68 | 24.96 | 448,091 | -0.21(-0.84%) |
Mar 11, 2019 | 25.28 | 25.42 | 24.98 | 25.17 | 525,385 | -0.07(-0.29%) |
Mar 08, 2019 | 26.56 | 26.56 | 25.12 | 25.24 | 628,601 | -1.52(-5.69%) |
Mar 07, 2019 | 27.29 | 27.29 | 26.56 | 26.77 | 541,639 | -0.67(-2.44%) |
Mar 06, 2019 | 28.00 | 28.12 | 27.43 | 27.44 | 366,100 | -0.51(-1.84%) |
Mar 05, 2019 | 28.17 | 28.18 | 27.82 | 27.95 | 257,761 | -0.09(-0.33%) |
Mar 04, 2019 | 28.51 | 28.66 | 27.69 | 28.04 | 443,191 | -0.43(-1.52%) |
Mar 01, 2019 | 29.09 | 29.64 | 28.29 | 28.47 | 497,588 | -0.08(-0.29%) |
Feb 28, 2019 | 28.14 | 28.69 | 28.01 | 28.56 | 520,137 | +0.33(+1.17%) |
Feb 27, 2019 | 27.27 | 28.42 | 27.26 | 28.23 | 327,537 | +0.96(+3.54%) |
Feb 26, 2019 | 27.38 | 27.68 | 27.08 | 27.26 | 545,527 | -0.05(-0.17%) |
Feb 25, 2019 | 27.29 | 27.56 | 27.18 | 27.31 | 631,997 | +0.18(+0.68%) |
Feb 22, 2019 | 27.28 | 27.66 | 26.90 | 27.12 | 381,059 | -0.05(-0.17%) |
Feb 21, 2019 | 26.95 | 27.64 | 26.74 | 27.17 | 677,548 | +0.18(+0.68%) |
Feb 20, 2019 | 27.23 | 27.35 | 26.83 | 26.99 | 561,019 | -0.40(-1.47%) |
Feb 19, 2019 | 27.14 | 27.45 | 26.74 | 27.39 | 462,993 | +0.35(+1.29%) |
Feb 15, 2019 | 26.68 | 27.05 | 26.52 | 27.04 | 492,796 | +0.36(+1.34%) |
Feb 14, 2019 | 27.23 | 27.26 | 26.68 | 26.68 | 401,396 | -0.70(-2.55%) |
Feb 13, 2019 | 27.60 | 27.68 | 26.95 | 27.38 | 295,917 | -0.12(-0.43%) |
Feb 12, 2019 | 26.96 | 27.63 | 26.96 | 27.50 | 281,093 | +0.51(+1.91%) |
Feb 11, 2019 | 26.04 | 27.07 | 25.89 | 26.99 | 348,067 | +0.95(+3.63%) |
Feb 08, 2019 | 25.95 | 26.24 | 25.82 | 26.04 | 324,646 | +0.07(+0.28%) |
Feb 07, 2019 | 26.28 | 26.38 | 25.73 | 25.97 | 212,484 | -0.45(-1.70%) |
Feb 06, 2019 | 26.97 | 26.97 | 26.23 | 26.42 | 266,733 | -0.63(-2.34%) |
Feb 05, 2019 | 27.07 | 27.43 | 26.82 | 27.05 | 209,042 | +0.06(+0.24%) |
Feb 04, 2019 | 27.16 | 27.32 | 26.74 | 26.99 | 403,338 | -0.20(-0.74%) |
Feb 01, 2019 | 27.67 | 27.72 | 26.78 | 27.19 | 423,859 | -0.21(-0.77%) |
Jan 31, 2019 | 27.25 | 27.75 | 27.05 | 27.40 | 340,603 | +0.14(+0.51%) |
Jan 30, 2019 | 27.26 | 27.48 | 26.96 | 27.26 | 372,395 | +0.06(+0.24%) |
Jan 29, 2019 | 26.50 | 27.49 | 26.28 | 27.20 | 517,621 | +0.84(+3.21%) |
Jan 28, 2019 | 26.22 | 26.76 | 26.08 | 26.35 | 332,356 | -0.06(-0.21%) |
Jan 25, 2019 | 26.30 | 26.74 | 26.24 | 26.41 | 196,792 | +0.09(+0.35%) |
Jan 24, 2019 | 26.17 | 26.36 | 25.95 | 26.32 | 158,916 | +0.17(+0.63%) |
Jan 23, 2019 | 26.31 | 26.44 | 25.88 | 26.15 | 296,127 | -0.06(-0.25%) |
Jan 22, 2019 | 27.51 | 27.56 | 26.04 | 26.22 | 427,948 | -1.52(-5.46%) |
Jan 18, 2019 | 27.91 | 28.13 | 27.65 | 27.73 | 257,125 | +0.04(+0.13%) |
Jan 17, 2019 | 27.66 | 28.02 | 27.36 | 27.69 | 347,037 | -0.12(-0.43%) |
Jan 16, 2019 | 27.72 | 27.97 | 27.50 | 27.81 | 232,964 | +0.08(+0.30%) |
Jan 15, 2019 | 27.62 | 27.93 | 27.40 | 27.73 | 253,774 | +0.12(+0.43%) |
Jan 14, 2019 | 27.12 | 27.97 | 27.12 | 27.61 | 293,838 | +0.28(+1.01%) |
Jan 11, 2019 | 27.28 | 27.90 | 27.27 | 27.34 | 248,631 | -0.11(-0.40%) |
Jan 10, 2019 | 26.99 | 27.51 | 26.47 | 27.45 | 340,991 | -0.34(-1.22%) |
Jan 09, 2019 | 27.76 | 28.17 | 27.58 | 27.79 | 360,693 | +0.12(+0.43%) |
Jan 08, 2019 | 27.74 | 27.92 | 27.09 | 27.67 | 344,248 | +0.17(+0.63%) |
Jan 07, 2019 | 26.72 | 27.89 | 26.68 | 27.49 | 350,819 | +0.78(+2.92%) |
Jan 04, 2019 | 26.11 | 26.90 | 26.03 | 26.71 | 337,062 | +0.81(+3.12%) |
Jan 03, 2019 | 25.96 | 26.34 | 25.48 | 25.90 | 343,855 | -0.20(-0.77%) |
Jan 02, 2019 | 25.18 | 26.41 | 25.16 | 26.11 | 373,743 | +0.55(+2.16%) |
Dec 31, 2018 | 25.95 | 26.19 | 25.26 | 25.55 | 236,978 | -0.28(-1.10%) |
Dec 28, 2018 | 25.79 | 26.19 | 25.51 | 25.84 | 261,590 | +0.09(+0.36%) |
Dec 27, 2018 | 25.89 | 25.91 | 24.83 | 25.75 | 344,176 | -0.45(-1.72%) |
Dec 26, 2018 | 24.98 | 26.22 | 24.98 | 26.20 | 297,650 | +1.29(+5.20%) |
Dec 24, 2018 | 24.77 | 25.52 | 24.45 | 24.90 | 228,265 | +0.07(+0.30%) |
Dec 21, 2018 | 25.68 | 26.45 | 24.65 | 24.83 | 736,309 | -0.70(-2.73%) |
Dec 20, 2018 | 25.94 | 26.08 | 25.12 | 25.53 | 281,315 | -0.42(-1.62%) |
Dec 19, 2018 | 26.37 | 26.73 | 25.78 | 25.95 | 361,803 | -0.36(-1.36%) |
Dec 18, 2018 | 26.35 | 26.74 | 26.18 | 26.31 | 435,292 | +0.04(+0.14%) |
Dec 17, 2018 | 26.06 | 27.07 | 25.82 | 26.27 | 682,001 | +0.35(+1.34%) |
Dec 14, 2018 | 26.01 | 26.72 | 25.86 | 25.92 | 411,825 | -0.31(-1.19%) |
Dec 13, 2018 | 27.35 | 27.42 | 26.05 | 26.23 | 383,314 | -1.20(-4.37%) |
Dec 12, 2018 | 27.31 | 27.77 | 26.93 | 27.43 | 342,388 | +0.25(+0.91%) |
Dec 11, 2018 | 27.75 | 27.90 | 26.99 | 27.18 | 582,219 | -0.09(-0.34%) |
Dec 10, 2018 | 27.12 | 27.57 | 26.69 | 27.28 | 520,844 | +0.17(+0.64%) |
Dec 07, 2018 | 27.67 | 27.94 | 26.99 | 27.10 | 859,898 | -0.61(-2.21%) |
Dec 06, 2018 | 26.64 | 27.76 | 26.59 | 27.72 | 763,894 | +0.73(+2.72%) |
Dec 04, 2018 | 28.21 | 28.25 | 26.93 | 26.98 | 500,370 | -1.25(-4.44%) |
Dec 03, 2018 | 28.06 | 28.37 | 27.29 | 28.24 | 480,117 | +0.55(+1.98%) |
Nov 30, 2018 | 27.88 | 28.33 | 27.58 | 27.69 | 479,298 | -0.24(-0.85%) |
Nov 29, 2018 | 28.34 | 28.56 | 27.47 | 27.93 | 561,128 | -0.47(-1.65%) |
Nov 28, 2018 | 27.89 | 28.48 | 27.34 | 28.39 | 647,194 | +0.50(+1.81%) |
Nov 27, 2018 | 26.95 | 27.96 | 26.94 | 27.89 | 640,382 | +0.78(+2.87%) |
Nov 26, 2018 | 26.85 | 27.25 | 26.10 | 27.11 | 784,885 | +0.54(+2.03%) |
Nov 23, 2018 | 25.65 | 27.47 | 25.65 | 26.57 | 623,197 | +0.66(+2.55%) |
Nov 21, 2018 | 25.91 | 25.91 | 25.91 | 0 | -2.51(-8.83%) | |
Nov 20, 2018 | 28.79 | 29.39 | 28.13 | 28.42 | 568,090 | -0.97(-3.30%) |
Nov 19, 2018 | 30.50 | 30.64 | 29.06 | 29.39 | 486,253 | -1.34(-4.35%) |
Nov 16, 2018 | 30.83 | 31.11 | 29.99 | 30.73 | 483,774 | -0.29(-0.94%) |
Nov 15, 2018 | 31.54 | 31.68 | 30.38 | 31.02 | 634,003 | -0.76(-2.39%) |
Nov 14, 2018 | 33.06 | 33.83 | 31.45 | 31.78 | 514,269 | -1.13(-3.42%) |
Nov 13, 2018 | 33.57 | 33.76 | 32.77 | 32.91 | 367,800 | -0.65(-1.94%) |
Nov 12, 2018 | 33.39 | 34.01 | 33.17 | 33.56 | 212,810 | +0.24(+0.71%) |
Nov 09, 2018 | 34.30 | 34.36 | 33.25 | 33.32 | 250,785 | -1.17(-3.40%) |
Nov 08, 2018 | 33.87 | 34.64 | 33.70 | 34.49 | 158,130 | +0.72(+2.14%) |
Nov 07, 2018 | 34.27 | 34.38 | 32.92 | 33.77 | 215,125 | -0.49(-1.42%) |
Nov 06, 2018 | 33.67 | 34.31 | 32.87 | 34.26 | 286,266 | +0.43(+1.27%) |
Nov 05, 2018 | 32.54 | 34.05 | 32.39 | 33.83 | 458,005 | +1.30(+4.00%) |
Nov 02, 2018 | 32.52 | 32.94 | 32.15 | 32.52 | 312,362 | +0.16(+0.48%) |
Nov 01, 2018 | 31.56 | 32.49 | 31.16 | 32.37 | 387,589 | +1.04(+3.33%) |
Oct 31, 2018 | 32.43 | 32.43 | 31.22 | 31.32 | 547,566 | -0.71(-2.23%) |
Oct 30, 2018 | 30.93 | 32.30 | 30.93 | 32.04 | 314,494 | +1.15(+3.71%) |
Oct 29, 2018 | 30.54 | 31.75 | 30.54 | 30.89 | 337,169 | +0.58(+1.90%) |
Oct 26, 2018 | 30.56 | 30.77 | 30.06 | 30.32 | 306,685 | -0.47(-1.52%) |
Oct 25, 2018 | 30.20 | 31.18 | 29.79 | 30.78 | 341,666 | +0.68(+2.25%) |
Oct 24, 2018 | 30.07 | 31.31 | 30.05 | 30.11 | 181,495 | -0.01(-0.03%) |
Oct 23, 2018 | 30.02 | 30.30 | 29.18 | 30.12 | 315,892 | -0.23(-0.75%) |
Oct 22, 2018 | 29.56 | 30.69 | 29.16 | 30.34 | 354,767 | +0.94(+3.21%) |
Oct 19, 2018 | 30.43 | 30.92 | 29.26 | 29.40 | 535,962 | -1.06(-3.49%) |
Oct 18, 2018 | 31.00 | 31.20 | 30.21 | 30.46 | 257,012 | -0.75(-2.41%) |
Oct 17, 2018 | 31.82 | 31.86 | 30.71 | 31.21 | 318,074 | -0.60(-1.90%) |
Oct 16, 2018 | 31.57 | 31.87 | 30.88 | 31.82 | 262,738 | +0.40(+1.28%) |
Oct 15, 2018 | 31.38 | 31.68 | 31.21 | 31.42 | 217,469 | +0.06(+0.20%) |
Oct 12, 2018 | 31.11 | 31.62 | 30.92 | 31.35 | 301,008 | +0.54(+1.75%) |
Oct 11, 2018 | 30.73 | 31.66 | 30.47 | 30.81 | 387,674 | +0.01(+0.03%) |
Oct 10, 2018 | 31.36 | 31.48 | 30.77 | 30.80 | 345,395 | -0.67(-2.12%) |
Oct 09, 2018 | 30.83 | 31.65 | 30.83 | 31.47 | 299,785 | +0.64(+2.08%) |
Oct 08, 2018 | 30.63 | 31.17 | 30.60 | 30.83 | 487,080 | +0.16(+0.54%) |
Oct 05, 2018 | 30.75 | 31.06 | 30.41 | 30.67 | 344,789 | -0.11(-0.36%) |
Oct 04, 2018 | 30.88 | 31.11 | 30.57 | 30.77 | 202,628 | -0.21(-0.68%) |
Oct 03, 2018 | 30.98 | 31.06 | 30.45 | 30.99 | 266,793 | +0.16(+0.53%) |
Oct 02, 2018 | 32.24 | 32.49 | 30.79 | 30.82 | 293,673 | -1.42(-4.40%) |
Oct 01, 2018 | 32.97 | 33.14 | 32.18 | 32.24 | 258,696 | -0.60(-1.84%) |
Sep 28, 2018 | 32.88 | 33.69 | 32.78 | 32.84 | 245,872 | -0.10(-0.31%) |
Sep 27, 2018 | 32.58 | 33.19 | 32.58 | 32.95 | 393,084 | +0.38(+1.15%) |
Sep 26, 2018 | 31.97 | 33.11 | 31.97 | 32.57 | 369,389 | +0.79(+2.48%) |
Sep 25, 2018 | 32.03 | 32.28 | 31.50 | 31.78 | 337,695 | +0.01(+0.03%) |
Sep 24, 2018 | 32.13 | 32.45 | 31.55 | 31.77 | 391,718 | -0.26(-0.80%) |
Sep 21, 2018 | 32.26 | 32.71 | 31.87 | 32.03 | 889,158 | -0.23(-0.71%) |
Sep 20, 2018 | 33.05 | 33.05 | 32.18 | 32.26 | 327,955 | -0.71(-2.14%) |
Sep 19, 2018 | 33.03 | 33.43 | 32.78 | 32.96 | 445,398 | -0.14(-0.42%) |
Sep 18, 2018 | 33.57 | 34.04 | 33.06 | 33.10 | 343,278 | -0.53(-1.58%) |
Sep 17, 2018 | 33.72 | 33.82 | 33.23 | 33.63 | 226,916 | -0.20(-0.60%) |
Sep 14, 2018 | 33.98 | 33.98 | 33.13 | 33.83 | 421,870 | -0.18(-0.54%) |
Sep 13, 2018 | 34.29 | 34.38 | 33.93 | 34.02 | 249,644 | -0.10(-0.29%) |
Sep 12, 2018 | 34.88 | 34.88 | 33.71 | 34.12 | 400,935 | -0.75(-2.15%) |
Sep 11, 2018 | 33.37 | 34.94 | 33.18 | 34.87 | 528,686 | +1.46(+4.38%) |
Sep 10, 2018 | 32.92 | 33.54 | 32.92 | 33.40 | 455,052 | +0.59(+1.78%) |
Sep 07, 2018 | 33.48 | 33.48 | 32.48 | 32.82 | 501,969 | -0.47(-1.40%) |
Sep 06, 2018 | 34.01 | 34.01 | 33.22 | 33.29 | 527,717 | -0.68(-1.99%) |
Sep 05, 2018 | 33.50 | 34.74 | 33.47 | 33.96 | 1,369,720 | -2.93(-7.95%) |
Sep 04, 2018 | 37.09 | 37.24 | 36.22 | 36.90 | 856,863 | -0.11(-0.30%) |
Aug 31, 2018 | 37.01 | 37.01 | 37.01 | 0 | +0.39(+1.07%) | |
Aug 30, 2018 | 35.73 | 36.99 | 35.39 | 36.61 | 449,896 | +1.11(+3.12%) |
Aug 29, 2018 | 35.25 | 35.55 | 34.79 | 35.51 | 503,316 | +0.53(+1.52%) |
Aug 28, 2018 | 34.16 | 35.24 | 34.16 | 34.98 | 301,637 | +1.08(+3.18%) |
Aug 27, 2018 | 34.26 | 34.47 | 33.80 | 33.90 | 228,094 | -0.29(-0.86%) |
Aug 24, 2018 | 34.92 | 34.92 | 33.91 | 34.19 | 272,260 | -0.96(-2.73%) |
Aug 23, 2018 | 35.01 | 35.26 | 34.63 | 35.15 | 177,232 | +0.21(+0.60%) |
Aug 22, 2018 | 34.67 | 35.77 | 34.59 | 34.94 | 322,207 | +0.27(+0.79%) |
Aug 21, 2018 | 33.92 | 34.74 | 33.39 | 34.67 | 335,197 | +0.80(+2.35%) |
Aug 20, 2018 | 33.40 | 34.04 | 33.30 | 33.87 | 290,502 | +0.59(+1.79%) |
Aug 17, 2018 | 32.66 | 33.30 | 32.40 | 33.28 | 231,131 | +0.61(+1.88%) |
Aug 16, 2018 | 33.03 | 33.08 | 32.41 | 32.66 | 149,971 | -0.22(-0.67%) |
Aug 15, 2018 | 33.70 | 33.70 | 32.71 | 32.88 | 440,309 | -1.01(-2.97%) |
Aug 14, 2018 | 32.40 | 33.92 | 32.23 | 33.89 | 476,364 | +1.63(+5.04%) |
Aug 13, 2018 | 32.44 | 32.52 | 32.03 | 32.26 | 219,446 | -0.10(-0.31%) |
Aug 10, 2018 | 31.92 | 32.72 | 31.71 | 32.36 | 222,818 | +0.28(+0.88%) |
Aug 09, 2018 | 31.90 | 32.57 | 31.88 | 32.08 | 269,377 | +0.19(+0.60%) |
Aug 08, 2018 | 31.73 | 32.12 | 31.56 | 31.89 | 252,670 | +0.17(+0.55%) |
Aug 07, 2018 | 31.57 | 31.87 | 31.36 | 31.71 | 198,409 | +0.21(+0.67%) |
Aug 06, 2018 | 31.13 | 31.59 | 30.99 | 31.50 | 237,721 | +0.34(+1.09%) |
Aug 03, 2018 | 30.97 | 31.50 | 30.82 | 31.16 | 199,081 | +0.19(+0.62%) |
Aug 02, 2018 | 30.06 | 31.11 | 30.06 | 30.97 | 181,468 | +0.77(+2.54%) |
Aug 01, 2018 | 30.52 | 30.70 | 30.04 | 30.21 | 389,025 | -0.41(-1.34%) |
Jul 31, 2018 | 30.58 | 30.72 | 30.40 | 30.62 | 227,118 | +0.12(+0.39%) |
Jul 30, 2018 | 30.42 | 30.93 | 30.40 | 30.50 | 248,839 | +0.07(+0.24%) |
Jul 27, 2018 | 31.72 | 31.73 | 30.32 | 30.42 | 397,069 | -1.30(-4.09%) |
Jul 26, 2018 | 32.19 | 32.98 | 31.24 | 31.72 | 326,963 | -0.28(-0.89%) |
Jul 25, 2018 | 31.88 | 32.27 | 31.63 | 32.01 | 258,908 | +0.03(+0.09%) |
Jul 24, 2018 | 32.95 | 33.31 | 31.81 | 31.98 | 485,376 | -0.85(-2.59%) |
Jul 23, 2018 | 32.58 | 33.08 | 32.58 | 32.83 | 273,384 | +0.24(+0.73%) |
Jul 20, 2018 | 32.99 | 32.99 | 32.47 | 32.59 | 375,177 | -0.56(-1.68%) |
Jul 19, 2018 | 32.69 | 33.30 | 32.57 | 33.15 | 415,620 | +0.45(+1.37%) |
Jul 18, 2018 | 31.38 | 32.76 | 31.37 | 32.70 | 424,746 | +1.28(+4.07%) |
Jul 17, 2018 | 30.78 | 31.59 | 30.78 | 31.42 | 267,419 | +0.76(+2.47%) |
Jul 16, 2018 | 30.69 | 30.83 | 30.22 | 30.66 | 377,598 | -0.02(-0.06%) |
Jul 13, 2018 | 29.99 | 30.74 | 29.89 | 30.68 | 931,598 | +0.63(+2.10%) |
Jul 12, 2018 | 30.90 | 31.17 | 29.89 | 30.05 | 374,162 | -0.97(-3.12%) |
Jul 11, 2018 | 31.48 | 31.54 | 30.97 | 31.02 | 265,331 | -0.60(-1.91%) |
Jul 10, 2018 | 31.83 | 31.83 | 31.35 | 31.62 | 296,948 | -0.08(-0.26%) |
Jul 09, 2018 | 32.23 | 32.23 | 31.45 | 31.70 | 296,933 | -0.45(-1.39%) |
Jul 06, 2018 | 32.08 | 32.55 | 31.90 | 32.15 | 408,159 | +0.21(+0.66%) |
Jul 05, 2018 | 32.10 | 32.10 | 31.48 | 31.94 | 370,394 | -0.03(-0.09%) |
Jul 03, 2018 | 31.97 | 31.97 | 31.97 | 0 | +0.32(+1.01%) |